| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | CNY | 7.3469 | 7.6225 | 7.2959 | 7.4643 | 7.4643 | +0.128 (+1.74%) | 64,413,110 |
| 31 Aug 2017 | CNY | 7.0408 | 7.398 | 7.0102 | 7.3367 | 7.3367 | +0.286 (+4.05%) | 46,254,773 |
| 30 Aug 2017 | CNY | 7.1122 | 7.1225 | 7.0102 | 7.051 | 7.051 | -0.031 (-0.43%) | 9,192,739 |
| 29 Aug 2017 | CNY | 7.1174 | 7.1888 | 7.0714 | 7.0816 | 7.0816 | +0.041 (+0.58%) | 16,510,595 |
| 28 Aug 2017 | CNY | 6.9643 | 7.0663 | 6.9643 | 7.0408 | 7.0408 | +0.025 (+0.36%) | 9,136,402 |
| 25 Aug 2017 | CNY | 6.9643 | 7.0816 | 6.9235 | 7.0153 | 7.0153 | +0.051 (+0.73%) | 12,863,966 |
| 24 Aug 2017 | CNY | 6.9643 | 7.0867 | 6.9133 | 6.9643 | 6.9643 | -0.041 (-0.58%) | 10,157,466 |
| 23 Aug 2017 | CNY | 6.9949 | 7.1276 | 6.8878 | 7.0051 | 7.0051 | -0.005 (-0.07%) | 13,217,554 |
| 22 Aug 2017 | CNY | 7.0918 | 7.102 | 6.9592 | 7.0102 | 7.0102 | -0.082 (-1.15%) | 9,412,421 |
| 21 Aug 2017 | CNY | 7.0663 | 7.1735 | 7.0306 | 7.0918 | 7.0918 | +0.041 (+0.58%) | 12,114,908 |
| 18 Aug 2017 | CNY | 6.9898 | 7.1122 | 6.8929 | 7.051 | 7.051 | -0.041 (-0.58%) | 15,595,917 |
| 17 Aug 2017 | CNY | 7.1582 | 7.3265 | 7.0051 | 7.0918 | 7.0918 | +0.163 (+2.36%) | 23,519,572 |
| 16 Aug 2017 | CNY | 7.0408 | 7.0816 | 6.8674 | 6.9286 | 6.9286 | -0.087 (-1.24%) | 20,826,779 |
| 15 Aug 2017 | CNY | 7.1174 | 7.1327 | 6.9388 | 7.0153 | 7.0153 | -0.148 (-2.07%) | 24,038,904 |
| 14 Aug 2017 | CNY | 7.1837 | 7.2755 | 7.0102 | 7.1633 | 7.1633 | -0.046 (-0.64%) | 20,268,510 |
| 11 Aug 2017 | CNY | 7.5 | 7.6888 | 7.1122 | 7.2092 | 7.2092 | -0.367 (-4.85%) | 40,556,390 |
| 10 Aug 2017 | CNY | 7.6531 | 7.7398 | 7.449 | 7.5765 | 7.5765 | +0.005 (+0.07%) | 40,500,912 |
| 9 Aug 2017 | CNY | 7.4694 | 7.6174 | 7.3061 | 7.5714 | 7.5714 | +0.071 (+0.95%) | 29,096,115 |
| 8 Aug 2017 | CNY | 7.3214 | 7.6071 | 7.2194 | 7.5 | 7.5 | +0.153 (+2.08%) | 38,219,533 |
| 7 Aug 2017 | CNY | 7.2755 | 7.4031 | 7.1531 | 7.3469 | 7.3469 | -0.056 (-0.76%) | 20,456,523 |
| 4 Aug 2017 | CNY | 7.4388 | 7.5612 | 7.3776 | 7.4031 | 7.4031 | 0.0 (0.0%) | 30,962,349 |
| 3 Aug 2017 | CNY | 7.3776 | 7.4796 | 7.2449 | 7.4031 | 7.4031 | +0.082 (+1.12%) | 24,341,933 |
| 2 Aug 2017 | CNY | 7.2704 | 7.5306 | 7.1633 | 7.3214 | 7.3214 | +0.01 (+0.14%) | 36,590,320 |
| 1 Aug 2017 | CNY | 7.4235 | 7.6327 | 7.2194 | 7.3112 | 7.3112 | 0.0 (0.0%) | 55,939,430 |
| 31 Jul 2017 | CNY | 6.8214 | 7.3112 | 6.8214 | 7.3112 | 7.3112 | +0.423 (+6.15%) | 33,017,272 |
| 28 Jul 2017 | CNY | 6.8367 | 6.898 | 6.7857 | 6.8878 | 6.8878 | +0.015 (+0.22%) | 10,830,315 |
| 27 Jul 2017 | CNY | 6.9592 | 7.0306 | 6.8112 | 6.8725 | 6.8725 | -0.117 (-1.68%) | 18,076,147 |
| 26 Jul 2017 | CNY | 7.0153 | 7.0714 | 6.8674 | 6.9898 | 6.9898 | +0.056 (+0.81%) | 27,863,409 |
| 25 Jul 2017 | CNY | 6.8929 | 6.9439 | 6.8214 | 6.9337 | 6.9337 | +0.041 (+0.59%) | 13,893,965 |
| 24 Jul 2017 | CNY | 6.8827 | 6.9847 | 6.801 | 6.8929 | 6.8929 | -0.036 (-0.52%) | 20,674,979 |
